株価チャート
株価
5/23
- 前日 (5/22)
- 2,030
- 始値
- 2,000
- 高値
- 2,044
- 安値
- 1,959
- 終値 -2.07%
- 1,988
- 出来高 -39.64%
- 11,555,000
乖離率
- 株価（5日）
移動平均値 - +3.92%
1,913 - 株価（25日）
移動平均値 - +19.61%
1,662 - 出来高（5日）
移動平均値 - +12.04%
10,313,280
2024/12/20～2025/05/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/23 | 2,000 | 2,044 | 1,959 | 1,988 | -2.07% | 11,555,000 | 3575億7257万 | +19.61% | 33.67 | 2.58 |
| 05/22 | 1,870 | 2,067 | 1,864 | 2,030 | +5.84% | 19,143,700 | 3651億2692万 | +23.48% | 34.38 | 2.63 |
| 05/21 | 1,890 | 1,960 | 1,890 | 1,918 | +5.27% | 12,262,500 | 3447億7278万 | +18.1% | 32.49 | 2.49 |
| 05/20 | 1,849 | 1,898 | 1,822 | 1,822 | +0.72% | 5,156,000 | 3275億1616万 | +13.24% | 30.86 | 2.36 |
| 05/19 | 1,801 | 1,840 | 1,797 | 1,809 | -1.09% | 3,449,200 | 3251億7933万 | +13.13% | 30.64 | 2.35 |
| 05/16 | 1,848 | 1,852 | 1,819 | 1,829 | -2.35% | 4,533,400 | 3287億7446万 | +15.54% | 30.98 | 2.37 |
| 05/15 | 1,872 | 1,937 | 1,871 | 1,873 | -2.04% | 4,888,400 | 3366億8374万 | +19.45% | 31.72 | 2.43 |
| 05/14 | 1,900 | 1,962 | 1,896 | 1,912 | +2.8% | 7,762,000 | 3436億9424万 | +23.67% | 32.39 | 2.48 |
| 05/13 | 1,862 | 1,928 | 1,851 | 1,860 | +4.85% | 10,642,700 | 3343億4691万 | +21.41% | 31.5 | 2.41 |
| 05/12 | 1,747 | 1,774 | 1,721 | 1,774 | +3.74% | 4,524,800 | 3188億8786万 | +16.4% | 30.05 | 2.3 |
| 05/09 | 1,687 | 1,736 | 1,660 | 1,710 | +3.83% | 8,136,200 | 3073億8345万 | +12.2% | 28.96 | 2.22 |
| 05/08 | 1,660 | 1,699 | 1,629 | 1,647 | +1.29% | 6,161,100 | 2960億5879万 | +7.93% | 27.9 | 2.14 |
| 05/07 | 1,598 | 1,651 | 1,592 | 1,626 | +1.18% | 5,952,800 | 2922億8391万 | +6.14% | 27.54 | 2.11 |
| 05/02 | 1,647 | 1,692 | 1,605 | 1,607 | -0.5% | 11,581,500 | 2888億6854万 | +4.01% | 27.22 | 2.09 |
| 05/01 | 1,547 | 1,640 | 1,541 | 1,615 | +5.35% | 11,643,900 | 2903億659万 | +3.39% | 27.35 | 2.1 |
| 04/30 | 1,533 | 1,600 | 1,491 | 1,533 | +3.16% | 15,075,900 | 2755億6656万 | -2.91% | 25.97 | 1.99 |
| 04/28 | 1,526 | 1,535 | 1,473 | 1,486 | -1.65% | 5,194,100 | 2671億1801万 | -7.07% | 25.17 | 1.93 |
| 04/25 | 1,486 | 1,527 | 1,472 | 1,511 | +5% | 5,834,000 | 2716億1192万 | -6.84% | 25.59 | 1.96 |
| 04/24 | 1,470 | 1,476 | 1,439 | 1,439 | +1.62% | 5,153,400 | 2586億6946万 | -12.47% | 24.37 | 1.87 |
| 04/23 | 1,450 | 1,450 | 1,407 | 1,416 | +0.78% | 3,950,900 | 2545億3506万 | -15.26% | 23.98 | 1.84 |
| 04/22 | 1,422 | 1,429 | 1,404 | 1,405 | -1.54% | 2,176,200 | 2525億5774万 | -17.4% | 23.8 | 1.82 |
| 04/21 | 1,428 | 1,435 | 1,407 | 1,427 | -1.11% | 2,620,900 | 2562億7650万 | -17.42% | 24.17 | 1.85 |
| 04/18 | 1,450 | 1,464 | 1,429 | 1,443 | -0.48% | 2,647,300 | 2591億4996万 | -17.64% | 24.44 | 1.87 |
| 04/17 | 1,430 | 1,452 | 1,415 | 1,450 | +1.47% | 4,303,600 | 2604億710万 | -18.31% | 24.56 | 1.88 |
| 04/16 | 1,490 | 1,504 | 1,403 | 1,429 | -6.11% | 5,773,100 | 2566億3568万 | -20.48% | 24.2 | 1.85 |
| 04/15 | 1,543 | 1,555 | 1,514 | 1,522 | -0.85% | 3,546,100 | 2733億3766万 | -16.51% | 25.78 | 1.98 |
| 04/14 | 1,595 | 1,602 | 1,535 | 1,535 | -0.07% | 3,924,800 | 2756億7234万 | -16.8% | 26 | 1.99 |
| 04/11 | 1,472 | 1,556 | 1,462 | 1,536 | -3.21% | 5,917,800 | 2758億5193万 | -17.64% | 26.02 | 1.99 |
| 04/10 | 1,593 | 1,599 | 1,546 | 1,587 | +13.93% | 5,947,800 | 2850億1108万 | -15.94% | 26.88 | 2.06 |
| 04/09 | 1,399 | 1,414 | 1,359 | 1,393 | -5.24% | 5,859,500 | 2501億7040万 | -27.03% | 23.59 | 1.81 |
| 04/08 | 1,431 | 1,514 | 1,430 | 1,470 | +11.7% | 5,865,100 | 2639億9892万 | -23.95% | 24.9 | 1.91 |
| 04/07 | 1,236 | 1,386 | 1,234 | 1,316 | -15.42% | 6,365,800 | 2363億4189万 | -32.75% | 22.29 | 1.71 |
| 04/04 | 1,616 | 1,626 | 1,517 | 1,556 | -7.05% | 6,462,400 | 2794億4375万 | -21.85% | 26.36 | 2.02 |
| 04/03 | 1,618 | 1,705 | 1,618 | 1,674 | -5.37% | 5,305,100 | 3006億3550万 | -17.17% | 28.35 | 2.17 |
| 04/02 | 1,783 | 1,788 | 1,748 | 1,769 | +0.06% | 3,375,100 | 3176億9666万 | -13.07% | 29.96 | 2.3 |
| 04/01 | 1,776 | 1,787 | 1,756 | 1,768 | -0.95% | 4,004,000 | 3175億1707万 | -13.59% | 29.95 | 2.29 |
| 03/31 | 1,879 | 1,883 | 1,782 | 1,785 | -8.84% | 8,447,700 | 3205億7012万 | -13.27% | 16.17 | 2.31 |
| 03/28 | 1,997 | 2,018 | 1,938 | 1,958 | -3.07% | 5,246,600 | 3516億3938万 | -5.41% | 17.74 | 2.54 |
| 03/27 | 2,015 | 2,050 | 2,006 | 2,020 | -0.98% | 4,357,600 | 3627億7403万 | -2.51% | 18.3 | 2.62 |
| 03/26 | 2,062 | 2,090 | 2,028 | 2,040 | +0.05% | 4,015,800 | 3663億6585万 | -1.54% | 18.48 | 2.64 |
| 03/25 | 2,091 | 2,092 | 2,033 | 2,039 | -0.73% | 2,953,900 | 3661億8626万 | -1.55% | 18.47 | 2.64 |
| 03/24 | 2,071 | 2,075 | 2,044 | 2,054 | -0.68% | 2,299,000 | 3688億8012万 | -0.82% | 18.61 | 2.66 |
| 03/21 | 2,092 | 2,092 | 2,053 | 2,068 | -2.04% | 3,768,600 | 3712億2436万 | -0.14% | 18.73 | 2.68 |
| 03/19 | 2,164 | 2,179 | 2,109 | 2,111 | -3.17% | 4,279,000 | 3789億4324万 | +1.93% | 19.12 | 2.73 |
| 03/18 | 2,102 | 2,198 | 2,100 | 2,180 | +5.36% | 7,174,200 | 3913億2935万 | +5.26% | 19.74 | 2.82 |
| 03/17 | 2,085 | 2,105 | 2,061 | 2,069 | +1.67% | 4,009,400 | 3714億387万 | 0% | 18.74 | 2.68 |
| 03/14 | 2,015 | 2,047 | 1,998 | 2,035 | +1.4% | 4,805,100 | 3653億57万 | -1.74% | 18.43 | 2.64 |
| 03/13 | 2,062 | 2,099 | 2,007 | 2,007 | -0.35% | 6,683,400 | 3602億7432万 | -3.14% | 18.17 | 2.6 |
| 03/12 | 2,065 | 2,080 | 2,008 | 2,014 | -2.56% | 5,781,700 | 3615億3088万 | -3.08% | 18.24 | 2.61 |
| 03/11 | 2,025 | 2,071 | 1,979 | 2,067 | -0.72% | 7,397,700 | 3710億4485万 | -0.63% | 18.72 | 2.68 |
| 03/10 | 2,047 | 2,115 | 2,035 | 2,082 | +2.26% | 6,143,200 | 3737億3748万 | -0.57% | 18.85 | 2.7 |
| 03/07 | 2,063 | 2,107 | 2,026 | 2,036 | -3.19% | 6,030,500 | 3654億8007万 | -3.46% | 18.44 | 2.64 |
| 03/06 | 2,135 | 2,153 | 2,079 | 2,103 | -0.28% | 6,416,900 | 3775億717万 | -1.04% | 19.04 | 2.72 |
| 03/05 | 2,008 | 2,154 | 2,007 | 2,109 | +5.87% | 11,742,800 | 3785億8422万 | -1.31% | 19.1 | 2.73 |
| 03/04 | 2,033 | 2,047 | 1,923 | 1,992 | -4.37% | 11,462,700 | 3575億8168万 | -7.61% | 18.04 | 2.58 |
| 03/03 | 2,208 | 2,212 | 2,082 | 2,083 | -3.3% | 8,350,800 | 3739億1699万 | -4.49% | 18.86 | 2.7 |
| 02/28 | 2,200 | 2,242 | 2,116 | 2,154 | -6.35% | 15,424,400 | 3866億6212万 | -2.36% | 19.51 | 2.79 |
| 02/27 | 2,080 | 2,323 | 2,078 | 2,300 | +12.69% | 22,536,900 | 4128億7042万 | +3.19% | 20.83 | 2.98 |
| 02/26 | 2,000 | 2,059 | 1,996 | 2,041 | +0.84% | 4,207,200 | 3663億7762万 | -9.01% | 18.48 | 2.64 |
| 02/25 | 2,004 | 2,068 | 1,984 | 2,024 | -2.17% | 3,921,800 | 3633億2597万 | -10.6% | 18.33 | 2.62 |
| 02/21 | 2,083 | 2,106 | 2,066 | 2,069 | -0.96% | 3,679,400 | 3714億387万 | -9.37% | 18.74 | 2.68 |
| 02/20 | 2,010 | 2,097 | 2,010 | 2,089 | +3.16% | 5,784,700 | 3748億8745万 | -9.29% | 18.91 | 2.7 |
| 02/19 | 2,015 | 2,027 | 1,981 | 2,025 | +0.25% | 3,923,800 | 3634億215万 | -12.72% | 18.33 | 2.62 |
| 02/18 | 1,997 | 2,055 | 1,994 | 2,020 | +1.15% | 3,730,600 | 3625億486万 | -13.79% | 18.29 | 2.62 |
| 02/17 | 2,045 | 2,049 | 1,997 | 1,997 | -2.2% | 3,350,500 | 3583億7733万 | -15.81% | 18.08 | 2.59 |
| 02/14 | 2,064 | 2,087 | 2,035 | 2,042 | -1.07% | 4,101,800 | 3664億5293万 | -14.99% | 18.49 | 2.64 |
| 02/13 | 2,073 | 2,110 | 2,061 | 2,064 | +0.39% | 4,966,000 | 3704億101万 | -15.17% | 18.69 | 2.67 |
| 02/12 | 2,097 | 2,109 | 2,028 | 2,056 | -3.29% | 6,448,900 | 3689億6534万 | -16.39% | 18.61 | 2.66 |
| 02/10 | 2,102 | 2,137 | 2,075 | 2,126 | +0.14% | 4,272,800 | 3815億2739万 | -14.27% | 19.25 | 2.75 |
| 02/07 | 2,081 | 2,140 | 2,080 | 2,123 | +0.81% | 4,867,300 | 3809億8902万 | -14.94% | 19.22 | 2.75 |
| 02/06 | 2,100 | 2,138 | 2,074 | 2,106 | +1.35% | 6,825,600 | 3779億3824万 | -16.33% | 19.07 | 2.73 |
| 02/05 | 2,170 | 2,180 | 2,053 | 2,078 | -3.53% | 9,805,300 | 3729億1342万 | -18% | 18.81 | 2.69 |
| 02/04 | 2,057 | 2,257 | 2,057 | 2,154 | +5.02% | 16,242,100 | 3865億5221万 | -15.69% | 19.5 | 2.79 |
| 02/03 | 2,186 | 2,186 | 2,045 | 2,051 | -15.8% | 15,876,600 | 3680億6806万 | -20.32% | 18.57 | 2.66 |
| 01/31 | 2,465 | 2,468 | 2,409 | 2,436 | -0.45% | 4,639,600 | 4371億5933万 | -6.31% | 22.05 | 3.15 |
| 01/30 | 2,423 | 2,466 | 2,405 | 2,447 | +0.82% | 4,309,700 | 4391億3337万 | -6.17% | 22.15 | 3.17 |
| 01/29 | 2,457 | 2,457 | 2,376 | 2,427 | +0.62% | 4,805,500 | 4355億4421万 | -7.4% | 21.97 | 3.14 |
| 01/28 | 2,435 | 2,492 | 2,403 | 2,412 | -6.69% | 7,698,300 | 4328億5234万 | -8.57% | 21.84 | 3.12 |
| 01/27 | 2,621 | 2,633 | 2,565 | 2,585 | -1.49% | 3,904,500 | 4638億9855万 | -2.75% | 23.4 | 3.35 |
| 01/24 | 2,720 | 2,755 | 2,624 | 2,624 | -3.14% | 6,288,300 | 4708億9741万 | -1.61% | 23.76 | 3.4 |
| 01/23 | 2,750 | 2,773 | 2,689 | 2,709 | -0.04% | 5,765,900 | 4861億5132万 | +1.61% | 24.52 | 3.51 |
| 01/22 | 2,688 | 2,710 | 2,638 | 2,710 | +2.19% | 6,247,200 | 4863億3078万 | +1.88% | 24.53 | 3.51 |
| 01/21 | 2,600 | 2,664 | 2,552 | 2,652 | +2.91% | 5,297,200 | 4758億4996万 | -0.08% | 24.01 | 3.43 |
| 01/20 | 2,521 | 2,583 | 2,491 | 2,577 | +3% | 4,699,800 | 4623億9266万 | -2.72% | 23.33 | 3.34 |
| 01/17 | 2,524 | 2,553 | 2,468 | 2,502 | -2.07% | 5,001,100 | 4489億3537万 | -5.44% | 22.65 | 3.24 |
| 01/16 | 2,570 | 2,591 | 2,516 | 2,555 | +1.39% | 4,382,000 | 4584億4519万 | -3.37% | 23.13 | 3.31 |
| 01/15 | 2,621 | 2,627 | 2,515 | 2,520 | -3.3% | 4,604,400 | 4521億6512万 | -4.55% | 22.81 | 3.26 |
| 01/14 | 2,699 | 2,700 | 2,563 | 2,606 | -4.68% | 6,427,500 | 4675億9615万 | -1.14% | 23.59 | 3.37 |
| 01/10 | 2,762 | 2,818 | 2,724 | 2,734 | -1.16% | 6,463,000 | 4905億6327万 | +3.95% | 24.75 | 3.54 |
| 01/09 | 2,781 | 2,810 | 2,718 | 2,766 | -1.11% | 7,268,500 | 4963億505万 | +5.57% | 25.04 | 3.58 |
| 01/08 | 2,675 | 2,799 | 2,653 | 2,797 | +2.94% | 7,671,800 | 5018億6740万 | +7.33% | 25.32 | 3.62 |
| 01/07 | 2,670 | 2,789 | 2,635 | 2,717 | +5.56% | 9,858,200 | 4875億1295万 | +4.82% | 24.59 | 3.52 |
| 01/06 | 2,581 | 2,626 | 2,554 | 2,574 | +1.7% | 6,532,500 | 4618億5437万 | -0.12% | 23.3 | 3.33 |
| 2024 | ||||||||||
| 12/30 | 2,613 | 2,628 | 2,513 | 2,531 | -4.63% | 7,327,900 | 4541億3886万 | -1.44% | 23.17 | 3.38 |
| 12/27 | 2,587 | 2,729 | 2,581 | 2,654 | +4.61% | 10,928,300 | 4762億882万 | +3.59% | 24.3 | 3.54 |
| 12/26 | 2,570 | 2,588 | 2,537 | 2,537 | -2.2% | 4,787,300 | 4552億1544万 | -0.51% | 23.23 | 3.39 |
| 12/25 | 2,653 | 2,676 | 2,574 | 2,594 | -1.37% | 3,413,700 | 4654億4298万 | +2.01% | 23.75 | 3.46 |
| 12/24 | 2,719 | 2,722 | 2,628 | 2,630 | -2.48% | 4,951,100 | 4719億249万 | +3.67% | 24.08 | 3.51 |
| 12/23 | 2,694 | 2,724 | 2,669 | 2,697 | +2% | 5,588,800 | 4838億7916万 | +6.69% | 24.69 | 3.6 |
| 12/20 | 2,789 | 2,798 | 2,644 | 2,644 | -4.31% | 8,501,200 | 4743億7023万 | +5.21% | 24.2 | 3.53 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2023年 3月期 | 2,104 10,520 3/20 | 738 3,690 10/12 | 63,629,000 12,725,800 10/12 | 3541億7332万 | 1242億2999万 | +29.09% 11/16 | -13.27% 12/26 |
| 2024年 3月期 | 5,666 28,330 6/21 | 1,762 8,810 4/5 | 64,433,000 12,886,600 7/7 | 9539億909万 | 2966億332万 | +53.32% 6/15 | -29.06% 7/12 |
| 2025年 3月期 | 5,250 4/12 | 1,782 3/31 | 76,935,900 4/30 | 9369億9469万 | 3200億3134万 | +17.18% 12/17 | -33.37% 8/5 |
| 最新 | 1,988 2025/5/23 | 11,555,000 | 3575億7257万 | +19.61% 1,662 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 121%（2.21倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/05/23 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
738円（2022/10/12） - 169%（2.69倍）
1,988円（5/23）